MediaAlpha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	10.15	10.27	9.95	9.99	9.99	-1.48%	539,835
Aug 14, 2025	10.46	10.50	10.08	10.14	10.14	-2.97%	491,972
Aug 13, 2025	10.01	10.55	10.01	10.45	10.45	6.31%	999,488
Aug 12, 2025	9.47	9.85	9.21	9.83	9.83	2.82%	680,246
Aug 11, 2025	10.95	10.95	9.47	9.56	9.56	-12.69%	936,088
Aug 8, 2025	11.18	11.52	10.85	10.95	10.95	-3.86%	737,871
Aug 7, 2025	12.20	12.50	10.77	11.39	11.39	10.05%	1,068,129
Aug 6, 2025	10.17	10.46	10.05	10.35	10.35	2.07%	560,710
Aug 5, 2025	10.44	10.47	10.12	10.14	10.14	-3.24%	301,457
Aug 4, 2025	9.93	10.57	9.90	10.48	10.48	6.29%	301,921
Aug 1, 2025	10.00	10.01	9.73	9.86	9.86	-1.60%	445,520
Jul 31, 2025	10.04	10.24	9.98	10.02	10.02	-0.20%	264,242
Jul 30, 2025	10.09	10.29	9.92	10.04	10.04	-	296,223
Jul 29, 2025	10.51	10.61	10.03	10.04	10.04	-3.92%	398,111
Jul 28, 2025	10.94	10.99	10.37	10.45	10.45	-3.95%	370,529
Jul 25, 2025	10.82	11.02	10.80	10.88	10.88	0.28%	371,319
Jul 24, 2025	10.54	10.98	10.48	10.85	10.85	2.94%	413,133
Jul 23, 2025	10.24	10.54	10.04	10.54	10.54	3.54%	386,395
Jul 22, 2025	10.46	10.74	10.14	10.18	10.18	-2.68%	343,411
Jul 21, 2025	10.39	10.61	10.29	10.46	10.46	1.75%	289,580
Jul 18, 2025	10.47	10.47	10.19	10.28	10.28	-1.72%	635,950
Jul 17, 2025	10.40	10.52	10.29	10.46	10.46	-	597,505
Jul 16, 2025	10.33	10.48	10.11	10.46	10.46	1.85%	292,185
Jul 15, 2025	10.52	10.56	10.26	10.27	10.27	-1.63%	305,760
Jul 14, 2025	10.33	10.49	10.28	10.44	10.44	0.97%	252,783
Jul 11, 2025	10.72	10.79	10.29	10.34	10.34	-3.54%	353,527
Jul 10, 2025	10.65	10.80	10.47	10.72	10.72	0.19%	283,358
Jul 9, 2025	10.67	11.14	10.64	10.70	10.70	3.28%	471,315
Jul 8, 2025	10.24	10.38	10.05	10.36	10.36	2.07%	401,288
Jul 7, 2025	10.41	10.56	10.13	10.15	10.15	-3.33%	360,211
Jul 3, 2025	10.52	10.61	10.41	10.50	10.50	0.96%	157,710
Jul 2, 2025	10.86	10.99	10.39	10.40	10.40	-4.06%	386,153
Jul 1, 2025	10.87	11.19	10.84	10.84	10.84	-1.00%	338,781
Jun 30, 2025	10.85	11.08	10.65	10.95	10.95	1.30%	326,573
Jun 27, 2025	10.93	11.02	10.60	10.81	10.81	-0.73%	982,106
Jun 26, 2025	10.90	10.91	10.65	10.89	10.89	0.46%	272,774
Jun 25, 2025	10.86	10.97	10.77	10.84	10.84	-0.18%	395,258
Jun 24, 2025	11.02	11.09	10.81	10.86	10.86	0.18%	298,335
Jun 23, 2025	10.60	10.88	10.49	10.84	10.84	1.98%	433,239
Jun 20, 2025	10.51	10.72	10.37	10.63	10.63	1.63%	1,076,488
Jun 18, 2025	10.80	10.88	10.46	10.46	10.46	-3.33%	287,097
Jun 17, 2025	10.78	10.98	10.72	10.82	10.82	-0.82%	387,282
Jun 16, 2025	11.01	11.13	10.70	10.91	10.91	0.18%	309,722
Jun 13, 2025	10.83	11.08	10.73	10.89	10.89	-2.07%	545,444
Jun 12, 2025	11.00	11.16	10.86	11.12	11.12	0.36%	319,509
Jun 11, 2025	11.16	11.40	11.06	11.08	11.08	-	431,428
Jun 10, 2025	10.81	11.29	10.71	11.08	11.08	2.69%	684,122
Jun 9, 2025	10.66	10.85	10.48	10.79	10.79	2.18%	330,883
Jun 6, 2025	10.52	10.61	10.43	10.56	10.56	1.44%	188,119
Jun 5, 2025	10.51	10.53	10.33	10.41	10.41	-0.10%	222,624